RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10,450.00 | 10,450.00 | 10,320.00 | 10,400.00 | 9,857.27 | 130,370 |
| 2025-10-28 | 10,500.00 | 10,500.00 | 10,390.00 | 10,470.00 | 9,923.61 | 74,986 |
| 2025-10-27 | 10,500.00 | 10,600.00 | 10,320.00 | 10,440.00 | 9,895.18 | 149,034 |
| 2025-10-22 | 10,330.00 | 10,490.00 | 10,320.00 | 10,430.00 | 9,885.70 | 168,353 |
| 2025-10-21 | 10,350.00 | 10,350.00 | 10,210.00 | 10,310.00 | 9,771.96 | 91,564 |
| 2025-10-20 | 10,230.00 | 10,420.00 | 10,230.00 | 10,350.00 | 9,809.88 | 151,095 |
| 2025-10-17 | 10,220.00 | 10,380.00 | 10,120.00 | 10,360.00 | 9,819.35 | 108,358 |
| 2025-10-16 | 10,270.00 | 10,360.00 | 10,220.00 | 10,220.00 | 9,686.66 | 135,881 |
| 2025-10-15 | 10,360.00 | 10,430.00 | 10,260.00 | 10,270.00 | 9,734.05 | 373,316 |
| 2025-10-14 | 10,490.00 | 10,580.00 | 10,380.00 | 10,380.00 | 9,838.31 | 132,002 |
| 2025-10-13 | 10,540.00 | 10,650.00 | 10,420.00 | 10,430.00 | 9,885.70 | 248,364 |
| 2025-10-10 | 10,400.00 | 10,610.00 | 10,370.00 | 10,600.00 | 10,046.83 | 355,637 |
| 2025-10-09 | 10,250.00 | 10,440.00 | 10,250.00 | 10,410.00 | 9,866.75 | 245,245 |
| 2025-10-08 | 10,250.00 | 10,370.00 | 10,140.00 | 10,290.00 | 9,753.01 | 153,611 |
| 2025-10-07 | 10,120.00 | 10,290.00 | 10,070.00 | 10,240.00 | 9,705.62 | 118,252 |
| 2025-10-06 | 10,110.00 | 10,250.00 | 10,100.00 | 10,120.00 | 9,591.88 | 60,500 |
| 2025-10-03 | 10,040.00 | 10,230.00 | 10,000.00 | 10,170.00 | 9,639.27 | 99,235 |
| 2025-10-02 | 9,920.00 | 10,200.00 | 9,875.00 | 10,050.00 | 9,525.53 | 169,939 |
| 2025-10-01 | 10,100.00 | 10,140.00 | 9,835.00 | 9,835.00 | 9,321.75 | 161,861 |
| 2025-09-30 | 9,790.00 | 10,150.00 | 9,730.00 | 10,110.00 | 9,582.40 | 225,287 |
| 2025-09-29 | 9,800.00 | 9,875.00 | 9,705.00 | 9,725.00 | 9,217.49 | 110,196 |
| 2025-09-26 | 9,800.00 | 9,890.00 | 9,705.00 | 9,770.00 | 9,260.14 | 151,573 |
| 2025-09-25 | 9,900.00 | 9,955.00 | 9,775.00 | 9,775.00 | 9,264.88 | 159,955 |
| 2025-09-24 | 10,000.00 | 10,010.00 | 9,900.00 | 9,940.00 | 9,421.27 | 104,438 |
| 2025-09-23 | 9,995.00 | 10,080.00 | 9,900.00 | 10,030.00 | 9,506.58 | 124,008 |
| 2025-09-22 | 9,830.00 | 10,030.00 | 9,830.00 | 10,030.00 | 9,506.58 | 120,484 |
| 2025-09-19 | 9,900.00 | 9,925.00 | 9,790.00 | 9,790.00 | 9,279.10 | 723,060 |
| 2025-09-18 | 9,870.00 | 10,000.00 | 9,820.00 | 9,870.00 | 9,354.93 | 276,608 |
| 2025-09-17 | 9,950.00 | 10,020.00 | 9,800.00 | 9,870.00 | 9,354.93 | 201,392 |
| 2025-09-16 | 10,110.00 | 10,160.00 | 9,895.00 | 9,895.00 | 9,378.62 | 229,625 |
| 2025-09-15 | 10,250.00 | 10,250.00 | 10,130.00 | 10,140.00 | 9,610.84 | 108,171 |
| 2025-09-12 | 10,200.00 | 10,240.00 | 10,110.00 | 10,180.00 | 9,648.75 | 160,981 |
| 2025-09-11 | 10,160.00 | 10,250.00 | 10,110.00 | 10,160.00 | 9,629.79 | 180,627 |
| 2025-09-10 | 10,340.00 | 10,380.00 | 9,990.00 | 10,050.00 | 9,525.53 | 226,124 |
| 2025-09-09 | 10,320.00 | 10,450.00 | 10,320.00 | 10,400.00 | 9,857.27 | 92,760 |
| 2025-09-08 | 10,290.00 | 10,410.00 | 10,270.00 | 10,380.00 | 9,838.31 | 88,326 |
| 2025-09-05 | 10,400.00 | 10,460.00 | 10,270.00 | 10,270.00 | 9,734.05 | 191,312 |
| 2025-09-04 | 10,340.00 | 10,470.00 | 10,300.00 | 10,430.00 | 9,885.70 | 288,373 |
| 2025-09-03 | 10,450.00 | 10,480.00 | 10,330.00 | 10,330.00 | 9,790.92 | 92,822 |
| 2025-09-02 | 10,500.00 | 10,500.00 | 10,350.00 | 10,390.00 | 9,847.79 | 118,896 |
| 2025-09-01 | 10,310.00 | 10,490.00 | 10,310.00 | 10,470.00 | 9,923.61 | 52,343 |
| 2025-08-29 | 10,490.00 | 10,550.00 | 10,210.00 | 10,270.00 | 9,734.05 | 194,532 |
| 2025-08-28 | 10,670.00 | 10,670.00 | 10,490.00 | 10,490.00 | 9,942.57 | 130,396 |
| 2025-08-27 | 10,710.00 | 10,730.00 | 10,510.00 | 10,520.00 | 9,971.00 | 97,192 |
| 2025-08-26 | 10,590.00 | 10,690.00 | 10,490.00 | 10,680.00 | 10,122.65 | 840,060 |
| 2025-08-25 | 10,750.00 | 10,750.00 | 10,550.00 | 10,590.00 | 10,037.35 | 65,754 |
| 2025-08-22 | 10,750.00 | 10,780.00 | 10,670.00 | 10,690.00 | 10,132.13 | 116,905 |
| 2025-08-21 | 10,720.00 | 10,750.00 | 10,620.00 | 10,750.00 | 10,189.00 | 175,842 |
| 2025-08-19 | 10,580.00 | 10,780.00 | 10,570.00 | 10,740.00 | 10,179.52 | 302,639 |
| 2025-08-18 | 10,570.00 | 10,580.00 | 10,430.00 | 10,570.00 | 10,018.40 | 119,477 |
| 2025-08-15 | 10,530.00 | 10,570.00 | 10,500.00 | 10,510.00 | 9,961.53 | 58,050 |
| 2025-08-14 | 10,500.00 | 10,530.00 | 10,440.00 | 10,530.00 | 9,980.48 | 98,615 |
| 2025-08-13 | 10,450.00 | 10,550.00 | 10,410.00 | 10,490.00 | 9,942.57 | 191,700 |
| 2025-08-12 | 10,410.00 | 10,480.00 | 10,320.00 | 10,450.00 | 9,904.66 | 80,499 |
| 2025-08-11 | 10,480.00 | 10,490.00 | 10,320.00 | 10,400.00 | 9,857.27 | 81,071 |
| 2025-08-08 | 10,260.00 | 10,480.00 | 10,240.00 | 10,480.00 | 9,933.09 | 201,471 |
| 2025-08-07 | 10,270.00 | 10,330.00 | 10,200.00 | 10,260.00 | 9,724.57 | 192,933 |
| 2025-08-06 | 10,470.00 | 10,500.00 | 10,230.00 | 10,230.00 | 9,696.14 | 178,224 |
| 2025-08-05 | 10,380.00 | 10,480.00 | 10,370.00 | 10,460.00 | 9,914.14 | 103,360 |
| 2025-08-04 | 10,410.00 | 10,570.00 | 10,370.00 | 10,370.00 | 9,828.83 | 140,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 655.4545 HUF |
| 2025-06-03 | 508.5635 HUF |
| 2024-06-05 | 431.9833 HUF |
| 2023-06-07 | 390.0000 HUF |
| 2022-06-08 | 225.1723 HUF |
| 2021-06-04 | 225.3244 HUF |
| 2020-06-05 | 63.0624 HUF |
| 2019-06-19 | 100.2084 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.